Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geospace Technologie (NQ: GEOS )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.220 7.490 7.170 7.220 28,646 -0.11(-1.50%)
Apr 27, 2023 7.510 7.510 7.120 7.330 34,204 -0.10(-1.35%)
Apr 26, 2023 7.590 7.695 7.380 7.430 18,638 -0.11(-1.46%)
Apr 25, 2023 7.690 7.690 7.460 7.540 16,684 -0.15(-1.95%)
Apr 24, 2023 7.580 7.800 7.425 7.690 34,793 +0.07(+0.92%)
Apr 21, 2023 8.050 8.050 7.610 7.620 14,776 -0.43(-5.34%)
Apr 20, 2023 8.050 8.120 7.870 8.050 25,689 +0.05(+0.63%)
Apr 19, 2023 7.930 8.110 7.930 8.000 23,212 +0.07(+0.88%)
Apr 18, 2023 8.110 8.200 7.830 7.930 28,705 -0.18(-2.22%)
Apr 17, 2023 8.410 8.438 8.080 8.110 46,652 -0.30(-3.57%)
Apr 14, 2023 8.480 8.480 8.340 8.410 23,106 +0.01(+0.12%)
Apr 13, 2023 8.700 8.830 8.320 8.400 23,473 -0.29(-3.34%)
Apr 12, 2023 8.610 8.690 8.490 8.690 43,654 +0.21(+2.48%)
Apr 11, 2023 8.490 8.640 8.320 8.480 59,948 +0.10(+1.19%)
Apr 10, 2023 8.300 8.590 8.190 8.380 78,460 +0.09(+1.09%)
Apr 06, 2023 8.290 8.290 8.040 8.290 42,000 +0.12(+1.47%)
Apr 05, 2023 8.100 8.450 7.840 8.170 72,621 -0.08(-0.97%)
Apr 04, 2023 7.520 8.260 7.509 8.250 133,332 +0.76(+10.22%)
Apr 03, 2023 7.160 7.490 7.051 7.485 102,746 +0.44(+6.17%)
Mar 31, 2023 7.400 7.400 6.850 7.050 24,969 -0.27(-3.69%)
Mar 30, 2023 7.400 7.400 7.160 7.320 34,893 +0.05(+0.69%)
Mar 29, 2023 7.220 7.547 6.912 7.270 58,827 +0.10(+1.39%)
Mar 28, 2023 6.900 7.170 6.767 7.170 50,977 +0.47(+7.01%)
Mar 27, 2023 6.400 6.705 6.330 6.700 34,578 +0.38(+6.01%)
Mar 24, 2023 6.570 6.610 6.210 6.320 24,134 -0.20(-3.07%)
Mar 23, 2023 6.580 6.585 6.410 6.520 127,687 +0.02(+0.31%)
Mar 22, 2023 6.800 7.000 6.400 6.500 223,419 +0.20(+3.17%)
Mar 21, 2023 6.560 7.080 6.010 6.300 134,472 +0.23(+3.79%)
Mar 20, 2023 6.330 6.330 5.920 6.070 108,642 +0.27(+4.66%)
Mar 17, 2023 6.000 6.310 5.750 5.800 266,215 +0.14(+2.47%)
Mar 16, 2023 5.990 6.070 5.270 5.660 250,740 -0.30(-5.03%)
Mar 15, 2023 6.290 6.290 5.820 5.960 50,513 -0.34(-5.40%)
Mar 14, 2023 6.570 6.650 6.300 6.300 34,274 -0.26(-3.96%)
Mar 13, 2023 6.950 7.000 6.540 6.560 24,435 -0.45(-6.42%)
Mar 10, 2023 7.050 7.160 6.820 7.010 50,904 -0.02(-0.28%)
Mar 09, 2023 7.070 7.172 6.820 7.030 52,749 +0.07(+1.01%)
Mar 08, 2023 6.550 7.170 6.540 6.960 127,679 +0.49(+7.57%)
Mar 07, 2023 6.250 6.540 6.250 6.470 11,328 +0.17(+2.70%)
Mar 06, 2023 6.390 6.430 6.150 6.300 14,345 -0.17(-2.63%)
Mar 03, 2023 6.550 6.550 6.125 6.470 23,413 -0.04(-0.61%)
Mar 02, 2023 6.260 6.710 6.220 6.510 34,077 +0.30(+4.83%)
Mar 01, 2023 6.180 6.250 5.900 6.210 53,885 +0.25(+4.19%)
Feb 28, 2023 6.100 6.221 5.960 5.960 26,228 -0.06(-1.00%)
Feb 27, 2023 5.850 6.050 5.800 6.020 42,941 +0.28(+4.88%)
Feb 24, 2023 5.500 5.843 5.500 5.740 27,802 -0.04(-0.69%)
Feb 23, 2023 5.310 5.780 5.310 5.780 33,070 +0.60(+11.58%)
Feb 22, 2023 5.520 5.520 5.180 5.180 65,765 -0.30(-5.47%)
Feb 21, 2023 5.430 5.570 5.333 5.480 31,739 -0.01(-0.18%)
Feb 17, 2023 5.620 5.670 5.400 5.490 37,712 -0.09(-1.61%)
Feb 16, 2023 5.660 5.700 5.510 5.580 41,009 -0.02(-0.36%)
Feb 15, 2023 5.210 5.770 5.210 5.600 88,055 +0.09(+1.63%)
Feb 14, 2023 5.610 5.610 5.510 5.510 18,183 -0.10(-1.78%)
Feb 13, 2023 5.520 5.723 5.520 5.610 13,519 +0.13(+2.37%)
Feb 10, 2023 5.350 5.600 5.350 5.480 34,999 +0.15(+2.81%)
Feb 09, 2023 5.480 5.480 5.230 5.330 77,601 +0.29(+5.75%)
Feb 08, 2023 5.000 5.110 4.950 5.040 43,120 +0.07(+1.41%)
Feb 07, 2023 4.870 4.990 4.870 4.970 14,890 +0.06(+1.22%)
Feb 06, 2023 4.870 4.980 4.870 4.910 8,736 +0.04(+0.82%)
Feb 03, 2023 4.900 4.920 4.830 4.870 8,481 -0.10(-2.01%)
Feb 02, 2023 4.750 4.980 4.740 4.970 25,968 +0.16(+3.33%)
Feb 01, 2023 4.920 4.920 4.810 4.810 7,695 +0.05(+1.05%)
Jan 31, 2023 4.770 4.810 4.750 4.760 21,073 -0.01(-0.21%)
Jan 30, 2023 4.800 4.920 4.710 4.770 37,286 +0.01(+0.32%)
Jan 27, 2023 4.790 4.790 4.750 4.755 7,524 -0.03(-0.52%)
Jan 26, 2023 4.770 4.820 4.671 4.780 8,624 +0.04(+0.84%)
Jan 25, 2023 4.740 4.840 4.730 4.740 24,612 -0.02(-0.42%)
Jan 24, 2023 4.671 4.790 4.671 4.760 38,877 +0.05(+1.06%)
Jan 23, 2023 4.720 4.850 4.665 4.710 50,495 -0.03(-0.63%)
Jan 20, 2023 4.750 4.750 4.690 4.740 3,788 +0.00(+0.00%)
Jan 19, 2023 4.580 4.750 4.570 4.740 9,642 +0.19(+4.18%)
Jan 18, 2023 4.600 4.720 4.540 4.550 20,104 +0.00(+0.00%)
Jan 17, 2023 4.620 4.700 4.498 4.550 10,007 -0.01(-0.22%)
Jan 13, 2023 4.650 4.650 4.510 4.560 14,209 -0.18(-3.80%)
Jan 12, 2023 4.750 4.800 4.470 4.740 26,706 +0.06(+1.28%)
Jan 11, 2023 4.490 4.750 4.490 4.680 32,366 +0.27(+6.12%)
Jan 10, 2023 4.300 4.500 4.300 4.410 73,654 +0.11(+2.56%)
Jan 09, 2023 4.290 4.340 4.090 4.300 35,682 +0.08(+1.90%)
Jan 06, 2023 4.250 4.250 4.070 4.220 16,266 +0.13(+3.18%)
Jan 05, 2023 4.050 4.149 4.050 4.090 16,610 +0.04(+0.99%)
Jan 04, 2023 4.000 4.110 3.960 4.050 26,496 +0.03(+0.75%)
Jan 03, 2023 4.240 4.300 4.020 4.020 31,095 -0.20(-4.74%)
Dec 30, 2022 4.050 4.270 4.050 4.220 30,800 +0.12(+2.93%)
Dec 29, 2022 3.960 4.130 3.960 4.100 41,109 +0.10(+2.50%)
Dec 28, 2022 4.018 4.018 3.900 4.000 71,840 +0.00(+0.00%)
Dec 27, 2022 4.010 4.050 3.990 4.000 24,010 -0.03(-0.74%)
Dec 23, 2022 4.005 4.090 4.005 4.030 22,173 +0.02(+0.50%)
Dec 22, 2022 4.000 4.030 3.920 4.010 54,536 +0.05(+1.26%)
Dec 21, 2022 4.000 4.040 3.950 3.960 91,945 -0.01(-0.25%)
Dec 20, 2022 3.950 4.070 3.860 3.970 133,659 +0.00(+0.00%)
Dec 19, 2022 4.110 4.150 3.900 3.970 101,818 -0.10(-2.46%)
Dec 16, 2022 3.760 4.100 3.760 4.070 70,339 +0.18(+4.63%)
Dec 15, 2022 3.960 4.029 3.820 3.890 66,053 -0.11(-2.75%)
Dec 14, 2022 4.040 4.228 3.950 4.000 135,649 -0.01(-0.25%)
Dec 13, 2022 4.190 4.255 3.960 4.010 51,128 -0.08(-1.96%)
Dec 12, 2022 4.220 4.270 4.040 4.090 58,375 -0.13(-3.08%)
Dec 09, 2022 4.400 4.400 4.210 4.220 11,154 -0.08(-1.86%)
Dec 08, 2022 4.320 4.380 4.230 4.300 44,052 +0.00(+0.00%)
Dec 07, 2022 4.250 4.409 4.250 4.300 72,817 +0.00(+0.00%)
Dec 06, 2022 4.260 4.350 4.250 4.300 22,596 +0.05(+1.18%)
Dec 05, 2022 4.430 4.550 4.240 4.250 44,643 -0.15(-3.41%)
Dec 02, 2022 4.520 4.610 4.400 4.400 12,653 -0.12(-2.65%)
Dec 01, 2022 4.430 4.690 4.430 4.520 7,844 +0.05(+1.12%)
Nov 30, 2022 4.490 4.585 4.440 4.470 27,792 +0.01(+0.22%)
Nov 29, 2022 4.590 4.600 4.400 4.460 49,761 -0.06(-1.33%)
Nov 28, 2022 4.540 4.750 4.410 4.520 42,912 -0.19(-4.03%)
Nov 25, 2022 4.630 4.730 4.602 4.710 16,868 +0.02(+0.43%)
Nov 23, 2022 4.680 4.720 4.423 4.690 12,325 +0.13(+2.85%)
Nov 22, 2022 4.530 4.630 4.430 4.560 72,026 +0.06(+1.33%)
Nov 21, 2022 4.530 4.720 4.480 4.500 52,648 -0.14(-3.02%)
Nov 18, 2022 4.500 4.680 4.390 4.640 87,435 +0.05(+1.09%)
Nov 17, 2022 4.740 4.780 4.450 4.590 10,198 -0.13(-2.75%)
Nov 16, 2022 4.820 4.820 4.720 4.720 2,619 -0.10(-2.07%)
Nov 15, 2022 4.800 4.851 4.790 4.820 7,134 +0.07(+1.47%)
Nov 14, 2022 4.650 4.880 4.530 4.750 14,644 +0.03(+0.64%)
Nov 11, 2022 4.630 4.720 4.530 4.720 7,173 +0.20(+4.42%)
Nov 10, 2022 4.430 4.550 4.330 4.520 5,771 +0.18(+4.15%)
Nov 09, 2022 4.340 4.420 4.270 4.340 15,110 -0.18(-3.98%)
Nov 08, 2022 4.530 4.590 4.510 4.520 8,105 +0.01(+0.22%)
Nov 07, 2022 4.440 4.630 4.400 4.510 27,457 +0.00(+0.00%)
Nov 04, 2022 4.400 4.576 4.400 4.510 15,033 +0.06(+1.35%)
Nov 03, 2022 4.480 4.480 4.319 4.450 25,456 +0.11(+2.53%)
Nov 02, 2022 4.278 4.350 4.175 4.340 20,628 +0.11(+2.60%)
Nov 01, 2022 4.100 4.240 4.090 4.230 28,194 +0.19(+4.70%)
Oct 31, 2022 4.400 4.400 3.920 4.040 115,833 -0.36(-8.18%)
Oct 28, 2022 4.430 4.520 4.400 4.400 11,674 -0.02(-0.45%)
Oct 27, 2022 4.460 4.460 4.395 4.420 5,883 +0.09(+2.08%)
Oct 26, 2022 4.340 4.480 4.280 4.330 157,984 +0.05(+1.17%)
Oct 25, 2022 4.250 4.370 4.220 4.280 20,209 +0.03(+0.71%)
Oct 24, 2022 4.120 4.270 4.120 4.250 14,162 +0.03(+0.71%)
Oct 21, 2022 4.190 4.340 4.147 4.220 12,259 +0.11(+2.68%)
Oct 20, 2022 4.100 4.237 4.100 4.110 10,394 -0.01(-0.24%)
Oct 19, 2022 4.110 4.160 4.000 4.120 26,740 +0.01(+0.24%)
Oct 18, 2022 4.160 4.205 4.110 4.110 10,410 -0.07(-1.67%)
Oct 17, 2022 4.260 4.450 4.170 4.180 7,488 +0.03(+0.72%)
Oct 14, 2022 4.250 4.250 4.070 4.150 31,573 -0.13(-3.04%)
Oct 13, 2022 4.090 4.290 4.090 4.280 27,081 +0.03(+0.71%)
Oct 12, 2022 4.470 4.520 4.090 4.250 34,877 -0.24(-5.35%)
Oct 11, 2022 4.640 4.700 4.480 4.490 8,307 +0.02(+0.45%)
Oct 10, 2022 4.685 4.685 4.460 4.470 3,114 -0.10(-2.19%)
Oct 07, 2022 4.550 4.740 4.534 4.570 18,823 +0.03(+0.66%)
Oct 06, 2022 4.570 4.680 4.510 4.540 5,770 -0.02(-0.44%)
Oct 05, 2022 4.680 4.680 4.560 4.560 12,270 -0.05(-1.08%)
Oct 04, 2022 4.440 4.630 4.440 4.610 18,871 +0.16(+3.60%)
Oct 03, 2022 4.400 4.590 4.388 4.450 15,715 +0.04(+0.91%)
Sep 30, 2022 4.400 4.485 4.345 4.410 20,574 +0.01(+0.23%)
Sep 29, 2022 4.290 4.400 4.290 4.400 8,113 +0.04(+0.92%)
Sep 28, 2022 4.260 4.563 4.236 4.360 12,590 +0.11(+2.59%)
Sep 27, 2022 4.290 4.343 4.210 4.250 56,535 -0.06(-1.39%)
Sep 26, 2022 4.560 4.560 4.270 4.310 13,178 -0.14(-3.15%)
Sep 23, 2022 4.360 4.500 4.360 4.450 4,365 +0.05(+1.14%)
Sep 22, 2022 4.480 4.480 4.360 4.400 2,148 -0.11(-2.44%)
Sep 21, 2022 4.590 4.590 4.370 4.510 11,937 -0.01(-0.22%)
Sep 20, 2022 4.580 4.600 4.360 4.520 28,270 -0.03(-0.66%)
Sep 19, 2022 4.540 4.655 4.540 4.550 15,577 -0.14(-2.99%)
Sep 16, 2022 4.640 4.790 4.630 4.690 20,968 -0.03(-0.64%)
Sep 15, 2022 4.860 5.050 4.700 4.720 18,151 -0.18(-3.67%)
Sep 14, 2022 5.000 5.090 4.830 4.900 18,535 -0.17(-3.35%)
Sep 13, 2022 5.150 5.160 4.910 5.070 13,967 -0.08(-1.55%)
Sep 12, 2022 5.110 5.155 5.010 5.150 14,593 +0.18(+3.62%)
Sep 09, 2022 5.100 5.180 4.960 4.970 22,519 -0.11(-2.17%)
Sep 08, 2022 4.950 5.140 4.830 5.080 99,711 +0.18(+3.67%)
Sep 07, 2022 4.830 5.040 4.830 4.900 28,267 +0.05(+1.03%)
Sep 06, 2022 4.970 5.230 4.850 4.850 11,086 +0.00(+0.00%)
Sep 02, 2022 5.140 5.415 4.850 4.850 23,957 +0.05(+1.04%)
Sep 01, 2022 4.820 4.990 4.780 4.800 28,580 -0.17(-3.42%)
Aug 31, 2022 4.700 5.240 4.700 4.970 54,349 +0.13(+2.69%)
Aug 30, 2022 5.080 5.110 4.840 4.840 25,026 -0.30(-5.84%)
Aug 29, 2022 5.180 5.240 5.125 5.140 6,942 -0.05(-0.96%)
Aug 26, 2022 5.380 5.450 5.190 5.190 5,934 -0.08(-1.52%)
Aug 25, 2022 5.150 5.380 5.150 5.270 12,394 +0.08(+1.54%)
Aug 24, 2022 5.120 5.190 5.020 5.190 22,647 +0.10(+1.96%)
Aug 23, 2022 4.980 5.200 4.980 5.090 15,335 +0.09(+1.80%)
Aug 22, 2022 4.970 5.140 4.750 5.000 12,372 -0.06(-1.19%)
Aug 19, 2022 5.010 5.155 4.960 5.060 18,963 -0.05(-0.98%)
Aug 18, 2022 5.050 5.200 5.010 5.110 29,810 +0.10(+2.00%)
Aug 17, 2022 4.760 5.040 4.760 5.010 60,655 +0.28(+5.92%)
Aug 16, 2022 4.830 4.830 4.730 4.730 45,849 -0.11(-2.27%)
Aug 15, 2022 4.760 4.850 4.630 4.840 55,593 +0.03(+0.62%)
Aug 12, 2022 4.760 4.820 4.760 4.810 42,917 +0.05(+1.05%)
Aug 11, 2022 4.680 4.807 4.620 4.760 48,507 +0.06(+1.28%)
Aug 10, 2022 5.050 5.050 4.675 4.700 208,363 -0.43(-8.38%)
Aug 09, 2022 4.990 5.220 4.987 5.130 28,064 +0.17(+3.43%)
Aug 08, 2022 4.870 5.000 4.805 4.960 11,343 +0.12(+2.48%)
Aug 05, 2022 4.650 4.840 4.644 4.840 258,599 +0.11(+2.33%)
Aug 04, 2022 4.740 4.890 4.720 4.730 113,525 -0.07(-1.46%)
Aug 03, 2022 4.800 4.960 4.764 4.800 27,632 +0.02(+0.42%)
Aug 02, 2022 4.650 4.805 4.650 4.780 185,119 +0.14(+3.02%)
Aug 01, 2022 4.800 4.800 4.600 4.640 43,331 -0.09(-1.90%)
Jul 29, 2022 4.650 4.760 4.610 4.730 64,507 +0.18(+3.96%)
Jul 28, 2022 4.580 4.710 4.490 4.550 65,113 -0.11(-2.36%)
Jul 27, 2022 4.420 4.710 4.420 4.660 54,268 +0.04(+0.87%)
Jul 26, 2022 4.550 4.690 4.550 4.620 78,923 +0.02(+0.43%)
Jul 25, 2022 4.510 4.800 4.510 4.600 24,667 +0.01(+0.22%)
Jul 22, 2022 4.580 4.740 4.490 4.590 42,192 -0.07(-1.50%)
Jul 21, 2022 4.360 4.780 4.360 4.660 107,530 +0.29(+6.64%)
Jul 20, 2022 4.300 4.560 4.300 4.370 24,934 -0.08(-1.80%)
Jul 19, 2022 4.500 4.603 4.370 4.450 42,537 -0.05(-1.11%)
Jul 18, 2022 4.415 4.500 4.370 4.500 14,671 +0.24(+5.63%)
Jul 15, 2022 4.300 4.340 4.200 4.260 28,189 +0.04(+0.95%)
Jul 14, 2022 4.200 4.220 4.120 4.220 14,288 -0.03(-0.71%)
Jul 13, 2022 4.530 4.530 4.140 4.250 25,037 +0.13(+3.16%)
Jul 12, 2022 4.320 4.330 4.100 4.120 58,489 -0.21(-4.85%)
Jul 11, 2022 4.170 4.410 4.100 4.330 77,493 +0.11(+2.61%)
Jul 08, 2022 4.190 4.250 4.150 4.220 16,444 +0.01(+0.36%)
Jul 07, 2022 4.270 4.422 4.160 4.205 152,832 -0.09(-2.21%)
Jul 06, 2022 4.520 4.690 4.280 4.300 38,854 -0.06(-1.38%)
Jul 05, 2022 4.540 4.637 4.250 4.360 47,672 -0.18(-3.96%)
Jul 01, 2022 4.760 4.760 4.450 4.540 50,327 -0.20(-4.22%)
Jun 30, 2022 4.710 4.780 4.640 4.740 60,614 +0.01(+0.21%)
Jun 29, 2022 5.080 5.080 4.680 4.730 38,870 -0.14(-2.87%)
Jun 28, 2022 5.120 5.120 4.860 4.870 17,491 -0.13(-2.60%)
Jun 27, 2022 5.195 5.254 4.990 5.000 36,764 -0.10(-1.96%)
Jun 24, 2022 5.170 5.250 5.010 5.100 49,657 +0.07(+1.39%)
Jun 23, 2022 5.150 5.240 4.810 5.030 67,287 -0.20(-3.82%)
Jun 22, 2022 5.280 5.360 5.200 5.230 18,176 -0.17(-3.15%)
Jun 21, 2022 5.650 5.650 5.230 5.400 72,388 +0.03(+0.56%)
Jun 17, 2022 5.920 5.920 5.320 5.370 24,695 -0.07(-1.29%)
Jun 16, 2022 5.620 5.810 5.290 5.440 43,594 -0.28(-4.90%)
Jun 15, 2022 5.909 5.909 5.520 5.720 41,917 -0.18(-3.05%)
Jun 14, 2022 6.030 6.030 5.850 5.900 21,236 -0.12(-1.99%)
Jun 13, 2022 6.210 6.210 5.830 6.020 19,778 -0.46(-7.10%)
Jun 10, 2022 6.460 6.490 6.280 6.480 20,810 -0.05(-0.77%)
Jun 09, 2022 6.660 6.720 6.530 6.530 83,048 -0.10(-1.51%)
Jun 08, 2022 6.505 6.640 6.505 6.630 34,610 +0.14(+2.16%)
Jun 07, 2022 6.330 6.640 6.281 6.490 61,260 +0.13(+2.04%)
Jun 06, 2022 6.710 6.710 6.260 6.360 62,665 -0.33(-4.93%)
Jun 03, 2022 6.800 6.810 6.540 6.690 45,474 -0.06(-0.89%)
Jun 02, 2022 6.360 6.940 6.250 6.750 156,336 +0.38(+5.97%)
Jun 01, 2022 6.120 6.410 6.120 6.370 73,256 +0.25(+4.08%)
May 31, 2022 5.980 6.220 5.920 6.120 73,357 +0.17(+2.86%)
May 27, 2022 5.830 6.230 5.805 5.950 156,151 +0.09(+1.54%)
May 26, 2022 5.840 6.200 5.800 5.860 107,886 -0.01(-0.17%)
May 25, 2022 5.830 6.000 5.680 5.870 82,994 +0.21(+3.71%)
May 24, 2022 5.540 5.940 5.490 5.660 75,023 +0.12(+2.17%)
May 23, 2022 5.620 6.000 5.520 5.540 38,770 +0.03(+0.54%)
May 20, 2022 5.530 6.010 5.500 5.510 95,376 +0.16(+2.99%)
May 19, 2022 5.250 5.500 5.150 5.350 26,009 -0.02(-0.37%)
May 18, 2022 5.550 5.550 5.240 5.370 13,192 -0.20(-3.59%)
May 17, 2022 4.950 5.710 4.950 5.570 151,392 +0.66(+13.44%)
May 16, 2022 5.160 5.350 4.900 4.910 152,232 -0.25(-4.84%)
May 13, 2022 5.350 5.590 5.140 5.160 146,010 -0.18(-3.37%)
May 12, 2022 5.860 5.910 5.254 5.340 58,987 -0.46(-7.93%)
May 11, 2022 5.490 5.850 5.080 5.800 187,122 +0.34(+6.23%)
May 10, 2022 5.690 5.740 5.370 5.460 65,203 +0.09(+1.68%)
May 09, 2022 5.936 5.936 5.170 5.370 105,226 -0.32(-5.62%)
May 06, 2022 6.100 6.100 5.527 5.690 117,366 -0.32(-5.32%)
May 05, 2022 6.100 6.100 5.895 6.010 35,433 -0.13(-2.12%)
May 04, 2022 5.775 6.317 5.670 6.140 186,012 +0.39(+6.78%)
May 03, 2022 5.900 5.900 5.560 5.750 62,330 +0.05(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.